Mustang Bio Inc (NQ: MBIO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	140.85	144.75	132.90	134.85	5,162	-4.80(-3.44%)
Apr 27, 2018	135.75	143.25	135.75	139.65	4,921	+4.95(+3.67%)
Apr 26, 2018	133.65	140.55	132.60	134.70	5,879	+1.80(+1.35%)
Apr 25, 2018	139.95	140.70	131.70	132.90	4,435	-6.00(-4.32%)
Apr 24, 2018	145.65	145.65	135.75	138.90	5,052	-6.00(-4.14%)
Apr 23, 2018	146.70	148.95	140.40	144.90	5,274	-2.70(-1.83%)
Apr 20, 2018	147.00	150.00	145.50	147.60	13,440	-0.30(-0.20%)
Apr 19, 2018	150.00	151.50	146.25	147.90	4,699	-1.50(-1.00%)
Apr 18, 2018	150.15	153.60	148.50	149.40	7,397	-0.60(-0.40%)
Apr 17, 2018	153.90	154.80	147.75	150.00	6,271	-2.85(-1.86%)
Apr 16, 2018	159.90	161.55	150.90	152.85	5,524	-7.65(-4.77%)
Apr 13, 2018	154.95	166.20	150.30	160.50	6,211	+6.45(+4.19%)
Apr 12, 2018	153.75	158.85	151.05	154.05	3,875	+1.05(+0.69%)
Apr 11, 2018	147.45	157.50	147.45	153.00	5,246	+4.50(+3.03%)
Apr 10, 2018	150.45	153.90	146.25	148.50	3,115	-0.15(-0.10%)
Apr 09, 2018	155.70	160.65	139.50	148.65	8,779	-6.90(-4.44%)
Apr 06, 2018	161.55	161.55	151.43	155.55	7,556	-7.35(-4.51%)
Apr 05, 2018	162.45	163.05	154.50	162.90	17,359	+1.80(+1.12%)
Apr 04, 2018	163.35	163.35	159.45	161.10	2,936	-3.90(-2.36%)
Apr 03, 2018	165.90	166.95	161.78	165.00	5,031	+0.15(+0.09%)
Apr 02, 2018	166.95	167.70	159.00	164.85	3,845	+0.75(+0.46%)
Mar 29, 2018		164.10	164.10	164.10	0	+4.65(+2.92%)
Mar 28, 2018	164.10	164.10	157.50	159.45	2,907	-5.55(-3.36%)
Mar 27, 2018	166.12	167.70	162.30	165.00	4,452	-1.05(-0.63%)
Mar 26, 2018	169.35	172.50	163.50	166.05	5,665	-1.95(-1.16%)
Mar 23, 2018	169.05	174.75	166.80	168.00	2,894	-0.15(-0.09%)
Mar 22, 2018	169.80	174.90	166.80	168.15	2,178	-3.60(-2.10%)
Mar 21, 2018	169.35	178.05	167.40	171.75	3,417	+1.65(+0.97%)
Mar 20, 2018	170.25	178.05	165.90	170.10	5,424	+1.20(+0.71%)
Mar 19, 2018	179.40	179.85	165.75	168.90	6,546	-10.80(-6.01%)
Mar 16, 2018	165.00	179.85	164.25	179.70	9,688	+15.15(+9.21%)
Mar 15, 2018	169.50	169.50	163.05	164.55	7,856	-3.45(-2.05%)
Mar 14, 2018	170.40	173.70	165.79	168.00	8,853	-1.50(-0.88%)
Mar 13, 2018	170.25	173.03	168.30	169.50	3,607	-2.25(-1.31%)
Mar 12, 2018	171.45	173.70	166.80	171.75	7,439	+0.00(+0.00%)
Mar 09, 2018	171.45	172.05	162.75	171.75	7,612	-0.45(-0.26%)
Mar 08, 2018	164.25	172.50	161.25	172.20	11,055	+7.65(+4.65%)
Mar 07, 2018	165.45	165.45	158.40	164.55	6,922	+0.15(+0.09%)
Mar 06, 2018	157.80	165.90	157.50	164.40	10,009	-0.60(-0.36%)
Mar 05, 2018	164.40	167.40	159.30	165.00	6,708	+1.65(+1.01%)
Mar 02, 2018	160.50	163.95	157.51	163.35	5,315	+3.45(+2.16%)
Mar 01, 2018	166.05	169.34	156.60	159.90	3,661	-7.50(-4.48%)
Feb 28, 2018	164.56	167.55	161.70	167.40	417	-0.45(-0.27%)
Feb 27, 2018	162.90	169.50	162.60	167.85	1,054	+6.60(+4.09%)
Feb 26, 2018	168.00	169.12	158.40	161.25	4,396	-6.90(-4.10%)
Feb 23, 2018	166.65	172.50	163.65	168.15	2,141	+3.00(+1.82%)
Feb 22, 2018	166.35	172.35	160.50	165.15	7,560	-0.60(-0.36%)
Feb 21, 2018	164.25	169.65	158.85	165.75	4,121	+2.85(+1.75%)
Feb 20, 2018	166.65	166.65	161.25	162.90	4,321	-4.95(-2.95%)
Feb 16, 2018		167.85	167.85	167.85	0	+7.95(+4.97%)
Feb 15, 2018	164.25	165.00	157.50	159.90	3,393	-2.40(-1.48%)
Feb 14, 2018	163.65	170.85	156.00	162.30	8,238	-1.80(-1.10%)
Feb 13, 2018	157.35	169.50	156.30	164.10	9,788	+7.80(+4.99%)
Feb 12, 2018	154.05	158.10	150.00	156.30	2,527	+4.20(+2.76%)
Feb 09, 2018	161.40	176.85	150.45	152.10	2,084	-8.25(-5.14%)
Feb 08, 2018	165.00	165.00	157.80	160.35	3,162	-3.75(-2.29%)
Feb 07, 2018	155.25	169.60	155.25	164.10	6,267	+9.75(+6.32%)
Feb 06, 2018	159.45	167.70	150.60	154.35	5,966	-3.15(-2.00%)
Feb 05, 2018	168.90	168.90	156.15	157.50	3,376	-11.25(-6.67%)
Feb 02, 2018	177.30	182.03	168.90	168.75	14,778	-8.70(-4.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.